Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.015 | 8.069 | 7.996 | 8.050 | 907,667 | -0.04(-0.47%) |
Sep 29, 2005 | 8.023 | 8.101 | 8.010 | 8.088 | 732,253 | +0.01(+0.07%) |
Sep 28, 2005 | 8.086 | 8.097 | 8.046 | 8.082 | 993,626 | +0.03(+0.33%) |
Sep 27, 2005 | 8.052 | 8.069 | 8.023 | 8.055 | 879,694 | -0.07(-0.84%) |
Sep 26, 2005 | 8.095 | 8.145 | 8.084 | 8.124 | 437,370 | +0.10(+1.21%) |
Sep 23, 2005 | 8.027 | 8.042 | 7.975 | 8.027 | 481,369 | +0.03(+0.41%) |
Sep 22, 2005 | 7.979 | 8.006 | 7.937 | 7.994 | 743,908 | -0.02(-0.19%) |
Sep 21, 2005 | 8.082 | 8.088 | 7.985 | 8.010 | 620,943 | -0.04(-0.52%) |
Sep 20, 2005 | 8.088 | 8.128 | 8.040 | 8.052 | 831,324 | -0.05(-0.64%) |
Sep 19, 2005 | 8.175 | 8.179 | 8.076 | 8.103 | 1,248,297 | +0.06(+0.81%) |
Sep 16, 2005 | 8.040 | 8.065 | 7.973 | 8.038 | 413,476 | +0.11(+1.37%) |
Sep 15, 2005 | 7.909 | 7.952 | 7.899 | 7.930 | 384,046 | -0.02(-0.29%) |
Sep 14, 2005 | 8.010 | 8.025 | 7.937 | 7.952 | 498,270 | -0.04(-0.52%) |
Sep 13, 2005 | 7.968 | 8.021 | 7.966 | 7.994 | 853,469 | +0.05(+0.62%) |
Sep 12, 2005 | 7.918 | 7.970 | 7.897 | 7.945 | 481,952 | -0.02(-0.22%) |
Sep 09, 2005 | 7.951 | 7.971 | 7.928 | 7.962 | 438,827 | +0.02(+0.24%) |
Sep 08, 2005 | 7.979 | 7.991 | 7.933 | 7.943 | 617,738 | -0.03(-0.41%) |
Sep 07, 2005 | 7.977 | 7.992 | 7.943 | 7.975 | 525,951 | +0.06(+0.75%) |
Sep 06, 2005 | 7.876 | 7.933 | 7.872 | 7.916 | 734,875 | +0.02(+0.27%) |
Sep 02, 2005 | 7.889 | 7.912 | 7.880 | 7.895 | 646,002 | +0.04(+0.51%) |
Sep 01, 2005 | 7.787 | 7.857 | 7.785 | 7.855 | 884,939 | +0.11(+1.38%) |
Aug 31, 2005 | 7.659 | 7.748 | 7.651 | 7.748 | 648,042 | +0.12(+1.55%) |
Aug 30, 2005 | 7.617 | 7.638 | 7.602 | 7.630 | 537,315 | -0.05(-0.65%) |
Aug 29, 2005 | 7.640 | 7.685 | 7.592 | 7.680 | 504,680 | +0.06(+0.73%) |
Aug 26, 2005 | 7.670 | 7.684 | 7.611 | 7.624 | 469,131 | -0.02(-0.27%) |
Aug 25, 2005 | 7.657 | 7.676 | 7.626 | 7.645 | 845,602 | -0.01(-0.12%) |
Aug 24, 2005 | 7.693 | 7.697 | 7.630 | 7.655 | 601,712 | -0.08(-1.06%) |
Aug 23, 2005 | 7.760 | 7.760 | 7.712 | 7.737 | 749,736 | -0.05(-0.61%) |
Aug 22, 2005 | 7.796 | 7.836 | 7.746 | 7.785 | 828,701 | +0.14(+1.77%) |
Aug 19, 2005 | 7.628 | 7.663 | 7.615 | 7.649 | 662,320 | +0.02(+0.30%) |
Aug 18, 2005 | 7.638 | 7.661 | 7.626 | 7.626 | 1,587,762 | -0.13(-1.65%) |
Aug 17, 2005 | 7.746 | 7.767 | 7.729 | 7.754 | 728,465 | +0.01(+0.07%) |
Aug 16, 2005 | 7.760 | 7.788 | 7.745 | 7.748 | 600,838 | -0.06(-0.83%) |
Aug 15, 2005 | 7.779 | 7.825 | 7.758 | 7.813 | 529,157 | -0.01(-0.15%) |
Aug 12, 2005 | 7.800 | 7.842 | 7.798 | 7.825 | 525,660 | -0.08(-1.01%) |
Aug 11, 2005 | 7.893 | 7.910 | 7.874 | 7.905 | 693,498 | +0.05(+0.66%) |
Aug 10, 2005 | 7.798 | 7.888 | 7.796 | 7.853 | 940,302 | +0.09(+1.13%) |
Aug 09, 2005 | 7.737 | 7.792 | 7.726 | 7.766 | 636,969 | -0.00(-0.05%) |
Aug 08, 2005 | 7.798 | 7.804 | 7.752 | 7.769 | 801,894 | -0.05(-0.63%) |
Aug 05, 2005 | 7.832 | 7.846 | 7.786 | 7.819 | 1,076,380 | +0.00(+0.05%) |
Aug 04, 2005 | 7.844 | 7.867 | 7.777 | 7.815 | 1,914,697 | +0.28(+3.72%) |
Aug 03, 2005 | 7.474 | 7.537 | 7.457 | 7.535 | 1,062,976 | +0.05(+0.66%) |
Aug 02, 2005 | 7.518 | 7.518 | 7.464 | 7.485 | 852,595 | -0.02(-0.20%) |
Aug 01, 2005 | 7.499 | 7.518 | 7.464 | 7.501 | 1,474,121 | +0.06(+0.79%) |
Jul 29, 2005 | 7.474 | 7.485 | 7.428 | 7.441 | 530,322 | -0.04(-0.54%) |
Jul 28, 2005 | 7.409 | 7.495 | 7.398 | 7.481 | 767,802 | +0.12(+1.68%) |
Jul 27, 2005 | 7.346 | 7.369 | 7.318 | 7.358 | 520,706 | -0.03(-0.36%) |
Jul 26, 2005 | 7.377 | 7.398 | 7.354 | 7.384 | 613,076 | +0.03(+0.41%) |
Jul 25, 2005 | 7.388 | 7.396 | 7.350 | 7.354 | 981,679 | -0.08(-1.10%) |
Jul 22, 2005 | 7.445 | 7.447 | 7.399 | 7.436 | 608,414 | -0.06(-0.74%) |
Jul 21, 2005 | 7.497 | 7.569 | 7.449 | 7.491 | 858,423 | -0.09(-1.16%) |
Jul 20, 2005 | 7.573 | 7.596 | 7.504 | 7.579 | 664,651 | +0.00(+0.05%) |
Jul 19, 2005 | 7.546 | 7.575 | 7.504 | 7.575 | 923,693 | +0.08(+1.02%) |
Jul 18, 2005 | 7.497 | 7.510 | 7.453 | 7.499 | 788,781 | +0.03(+0.43%) |
Jul 15, 2005 | 7.470 | 7.487 | 7.436 | 7.466 | 787,907 | +0.02(+0.33%) |
Jul 14, 2005 | 7.438 | 7.453 | 7.399 | 7.441 | 946,421 | +0.02(+0.23%) |
Jul 13, 2005 | 7.441 | 7.455 | 7.392 | 7.424 | 636,095 | -0.10(-1.29%) |
Jul 12, 2005 | 7.531 | 7.546 | 7.483 | 7.522 | 585,685 | +0.07(+0.95%) |
Jul 11, 2005 | 7.382 | 7.468 | 7.373 | 7.451 | 558,004 | +0.08(+1.09%) |
Jul 08, 2005 | 7.281 | 7.398 | 7.281 | 7.371 | 877,363 | +0.09(+1.28%) |
Jul 07, 2005 | 7.182 | 7.283 | 7.178 | 7.277 | 1,089,783 | -0.07(-0.96%) |
Jul 06, 2005 | 7.369 | 7.390 | 7.344 | 7.348 | 611,327 | -0.03(-0.41%) |
Jul 05, 2005 | 7.329 | 7.409 | 7.318 | 7.379 | 935,349 | -0.03(-0.41%) |